JTEKT India  share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	JTEKT India		MCap (aprox) 3719 Crores	Symbol : JTEKTINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
12.5%	4.3%	1.2%		-6.5%	-6.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	134.36	0.94	265.32k	0.7%
16-06-26	Tue	133.42	1.59	402.68k	1.2%	Data Update : 7 PM
15-06-26	Mon	131.83	6.48	422.43k	5.2%	17-06-26 : 134.36
12-06-26	Fri	125.35	4.58	139.59k	3.8%
11-06-26	Thu	120.77	-3.1	150.87k	-2.5%	Compared to  :  08-06-26 119.43
10-06-26	Wed	123.87	3.04	469.23k	2.5%
09-06-26	Tue	120.83	1.4	600.42k	1.2%	7 Days %
08-06-26	Mon	119.43	-3.11	322.79k	-2.5%	12.5%
05-06-26	Fri	122.54	-1.07	234.8k	-0.9%
04-06-26	Thu	123.61	-0.24	156.4k	-0.2%	Compared to  :  18-05-26 128.88
03-06-26	Wed	123.85	-1.69	168.29k	-1.3%
02-06-26	Tue	125.54	-0.4	138.06k	-0.3%	1 Month %
01-06-26	Mon	125.94	-5.48	261.73k	-4.2%	4.3%
29-05-26	Fri	131.42	-0.87	248.1k	-0.7%	.
27-05-26	Wed	132.29	6.36	355.24k	5.1%	Compared to  :  17-04-26 132.83
26-05-26	Tue	125.93	-1.42	152.94k	-1.1%
25-05-26	Mon	127.35	-1.3	210.87k	-1.0%	2 Months %
22-05-26	Fri	128.65	1.67	84.01k	1.3%	1.2%
21-05-26	Thu	126.98	1.21	318.61k	1.0%
20-05-26	Wed	125.77	-3.09	198.87k	-2.4%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue	128.86	-0.02	188.3k	0.0%
18-05-26	Mon	128.88	-4.08	176.56k	-3.1%	3 Months %
15-05-26	Fri	132.96	-3.55	238.79k	-2.6%
14-05-26	Thu	136.51	-0.31	953.81k	-0.2%
13-05-26	Wed	136.82	1.23	129.81k	0.9%	Compared to  :  17-12-25 143.67
12-05-26	Tue	135.59	-6.23	107.32k	-4.4%
11-05-26	Mon	141.82	-3.13	288.86k	-2.2%	6 Months %
08-05-26	Fri	144.95	3.98	180.35k	2.8%	-6.5%
07-05-26	Thu	140.97	-0.88	266.46k	-0.6%
06-05-26	Wed	141.85	3.15	245.37k	2.3%	Compared to  :  17-06-25 143.04
05-05-26	Tue	138.7	0.1	142.26k	0.1%
04-05-26	Mon	138.6	2.48	163.34k	1.8%	1 year %
30-04-26	Thu	136.12	-1.84	212.24k	-1.3%	-6.1%
29-04-26	Wed	137.96	8.25	1.69m	6.4%
28-04-26	Tue	129.71	-0.02	56.28k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	129.73	0.74	98.12k	0.6%
24-04-26	Fri	128.99	-1.41	81.91k	-1.1%
23-04-26	Thu	130.4	0.36	73.82k	0.3%
22-04-26	Wed	130.04	0.91	193.98k	0.7%
21-04-26	Tue	129.13	-3.12	320.01k	-2.4%
20-04-26	Mon	132.25	-0.58	90.49k	-0.4%
17-04-26	Fri	132.83	0.32	180.19k	0.2%
16-04-26	Thu	132.51	-0.67	162.06k	-0.5%
15-04-26	Wed	133.18	0.98	180.82k	0.7%
13-04-26	Mon	132.2	-1.68	70.16k	-1.3%
10-04-26	Fri	133.88	2.94	63.16k	2.2%
09-04-26	Thu	130.94	-2.27	102.03k	-1.7%
08-04-26	Wed	133.21	5.72	76.14k	4.5%
07-04-26	Tue	127.49	1.39	49.38k	1.1%
06-04-26	Mon	126.1	-1.04	67.62k	-0.8%
02-04-26	Thu	127.14	1.8	74.05k	1.4%
01-04-26	Wed	125.34	7.79	99.47k	6.6%
30-03-26	Mon	117.55	-3.27	118.53k	-2.7%
27-03-26	Fri	120.82	-5.02	142.26k	-4.0%
25-03-26	Wed	125.84	2.11	92.22k	1.7%
24-03-26	Tue	123.73	3.65	96.72k	3.0%
23-03-26	Mon	120.08	-7.19	131.86k	-5.6%
20-03-26	Fri	127.27	0.32	73.84k	0.3%
19-03-26	Thu	126.95	-3.95	55.57k	-3.0%
18-03-26	Wed	130.9	-9.61	77.56k	1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	140.51	4.42	475.85k	3.3%
26-02-26	Thu	136.09	-1.26	50.75k	-0.9%
25-02-26	Wed	137.35	0.87	78.54k	0.6%
24-02-26	Tue	136.48	-0.55	34.74k	-0.4%
23-02-26	Mon	137.03	-1.89	56.27k	-1.4%
20-02-26	Fri	138.92	-0.79	43.46k	-0.6%
19-02-26	Thu	139.71	1.56	54.85k	1.1%
18-02-26	Wed	138.15	-0.06	99.68k	0.0%
17-02-26	Tue	138.21	-4.14	103.93k	-2.9%
16-02-26	Mon	142.35	-2.74	181.1k	-1.9%
13-02-26	Fri	145.09	-6.78	680.99k	-4.5%
12-02-26	Thu	151.87	3.11	149.38k	2.1%
11-02-26	Wed	148.76	2.83	75.23k	1.9%
10-02-26	Tue	145.93	-0.77	45.48k	-0.5%
09-02-26	Mon	146.7	1.87	72.25k	1.3%
06-02-26	Fri	144.83	2.79	127.7k	2.0%
05-02-26	Thu	142.04	2.51	148.33k	1.8%
04-02-26	Wed	139.53	4.14	130.05k	3.1%
03-02-26	Tue	135.39	-1.44	58.22k	-1.1%
02-02-26	Mon	136.83	4.4	132.45k	3.3%
01-02-26	Sun	132.43	-3.1	178.75k	-2.3%
30-01-26	Fri	135.53	2.65	395.25k	2.0%
29-01-26	Thu	132.88	2.19	75.39k	1.7%
28-01-26	Wed	130.69	-4.86	122.86k	-3.6%
27-01-26	Tue	135.55	1.69	94.77k	1.3%
23-01-26	Fri	133.86	-3.95	83.36k	-2.9%
22-01-26	Thu	137.81	-4.23	65.8k	-3.0%
21-01-26	Wed	142.04	-2.17	60.48k	-1.5%
20-01-26	Tue	144.21	-2.42	70.41k	-1.7%
19-01-26	Mon	146.63	-1.11	33.13k	-0.8%
16-01-26	Fri	147.74	1.01	51.9k	0.7%
14-01-26	Wed	146.73	-3.72	111.65k	-2.5%
13-01-26	Tue	150.45	-2.1	78.81k	-1.4%
12-01-26	Mon	152.55	-6.65	158.4k	-4.2%
09-01-26	Fri	159.2	-0.13	126.24k	-0.1%
08-01-26	Thu	159.33	-0.38	357.46k	-0.2%
07-01-26	Wed	159.71	11.55	1.92m	7.8%
06-01-26	Tue	148.16	7.04	351.84k	5.0%
05-01-26	Mon	141.12	0.27	42.65k	0.2%
02-01-26	Fri	140.85	1.13	55.6k	0.8%
01-01-26	Thu	139.72	0.4	48.99k	0.3%
31-12-25	Wed	139.32	-3.46	86.22k	-2.4%
30-12-25	Tue	142.78	-1.1	67.22k	-0.8%
29-12-25	Mon	143.88	-0.23	42.53k	-0.2%
26-12-25	Fri	144.11	-1.44	95.7k	-1.0%
24-12-25	Wed	145.55	3.81	79.25k	2.7%
23-12-25	Tue	141.74	1.51	51.83k	1.1%
22-12-25	Mon	140.23	0.54	56.01k	0.4%
19-12-25	Fri	139.69	-1.46	68.36k	-1.0%
18-12-25	Thu	141.15	-2.52	47.04k	-1.8%
17-12-25	Wed	143.67	0.28	43.64k	0.2%
16-12-25	Tue	143.39	-2.01	81.09k	-1.4%
15-12-25	Mon	145.4	1.3	41.2k	0.9%
12-12-25	Fri	144.1	-1.89	42.86k	-1.3%
11-12-25	Thu	145.99	4.55	80.15k	3.2%
10-12-25	Wed	141.44	-2.11	115.17k	-1.5%
09-12-25	Tue	143.55	-2.05	118.15k	-1.4%
08-12-25	Mon	145.6	-1.48	52.95k	-1.0%
05-12-25	Fri	147.08	-4.15	85.79k	-2.7%
04-12-25	Thu	151.23	-2.62	66.74k	-1.7%
03-12-25	Wed	153.85	-3.04	61.4k	-1.9%
02-12-25	Tue	156.89	5.55	322.01k	3.7%
01-12-25	Mon	151.34	1.26	80.2k	0.8%
28-11-25	Fri	150.08	-1.25	51.16k	-0.8%
27-11-25	Thu	151.33	5.5	168.75k	3.8%
26-11-25	Wed	145.83	-3.06	84.46k	-2.1%
25-11-25	Tue	148.89	-6.22	125.7k	-4.0%
24-11-25	Mon	155.11	-2.12	84.33k	-1.3%
21-11-25	Fri	157.23	-1.06	108.1k	-0.7%
20-11-25	Thu	158.29	-0.51	70.96k	-0.3%
19-11-25	Wed	158.8	-2.1	86.59k	-1.3%
18-11-25	Tue	160.9	2.68	127.61k	1.7%
17-11-25	Mon	158.22	1.3	98.21k	0.8%
14-11-25	Fri	156.92	-1.27	300.41k	-0.8%
13-11-25	Thu	158.19	-0.62	86.43k	-0.4%
12-11-25	Wed	158.81	-2.33	86.86k	-1.4%
11-11-25	Tue	161.14	3.75	271.57k	2.4%
10-11-25	Mon	157.39	-9.02	158.6k	-5.4%
07-11-25	Fri	166.41	0.94	200.68k	0.6%
06-11-25	Thu	165.47	10.22	1.26m	6.6%
04-11-25	Tue	155.25	-4.63	137.95k	-2.9%
03-11-25	Mon	159.88	-3.77	126.81k	-2.3%
31-10-25	Fri	163.65	4.38	615.68k	2.8%
30-10-25	Thu	159.27	5.62	334.63k	3.7%
29-10-25	Wed	153.65	-0.12	126.77k	-0.1%
28-10-25	Tue	153.77	1.69	173.48k	1.1%
27-10-25	Mon	152.08	-1.86	100.75k	-1.2%
24-10-25	Fri	153.94	2.5	58.78k	1.7%
23-10-25	Thu	151.44	2.98	176.71k	2.0%
21-10-25	Tue	148.46	-2	171.62k	-1.3%
20-10-25	Mon	150.46	0.73	113.17k	0.5%
17-10-25	Fri	149.73	2.57	231.39k	1.7%
16-10-25	Thu	147.16	-5.5	248.83k	-3.6%
15-10-25	Wed	152.66	-2.78	125.26k	-1.8%
14-10-25	Tue	155.44	1.31	164.2k	0.8%
13-10-25	Mon	154.13	-3.8	195.14k	-2.4%
10-10-25	Fri	157.93	-2.42	168.7k	-1.5%
09-10-25	Thu	160.35	-1	156.68k	-0.6%
08-10-25	Wed	161.35	-3.37	213.52k	-2.0%
07-10-25	Tue	164.72	1.6	427.31k	1.0%
06-10-25	Mon	163.12	-0.05	184.14k	0.0%
03-10-25	Fri	163.17	-1.43	216.27k	-0.9%
01-10-25	Wed	164.6	-2.44	310.39k	-1.5%
30-09-25	Tue	167.04	-3.71	286.85k	-2.2%
29-09-25	Mon	170.75	-4.01	259.92k	-2.3%
26-09-25	Fri	174.76	-10.1	598.49k	-5.5%
25-09-25	Thu	184.86	2.83	1.49m	1.6%
24-09-25	Wed	182.03	7.77	1.41m	4.5%
23-09-25	Tue	174.26	-1.29	289.26k	-0.7%
22-09-25	Mon	175.55	1.89	751.04k	1.1%
19-09-25	Fri	173.66	1.19	514.79k	0.7%
18-09-25	Thu	172.47	0.96	588.8k	0.6%
17-09-25	Wed	171.51	5.38	1.01m	3.2%
16-09-25	Tue	166.13	0.84	1.61m	0.5%
15-09-25	Mon	165.29	-4.2	742.74k	-2.5%
12-09-25	Fri	169.49	-12.45	2.49m	-6.8%
11-09-25	Thu	181.94	23.37	18.18m	14.7%
10-09-25	Wed	158.57	-0.56	1.05m	-0.4%
09-09-25	Tue	159.13	15.69	8.42m	10.9%
08-09-25	Mon	143.44	0.91	628.2k	0.6%
05-09-25	Fri	142.53	5.3	666.94k	3.9%
04-09-25	Thu	137.23	0.64	285.56k	0.5%
03-09-25	Wed	136.59	1.76	458.12k	1.3%
02-09-25	Tue	134.83	0.82	3.18m	0.6%
01-09-25	Mon	134.01	3.9	20.65m	3.0%
29-08-25	Fri	130.11	-3.65	95.68k	-2.7%
28-08-25	Thu	133.76	1.85	153.27k	1.4%
26-08-25	Tue	131.91	1.8	146.68k	1.4%
25-08-25	Mon	130.11	0.33	66.36k	0.3%
22-08-25	Fri	129.78	-0.4	227.37k	-0.3%
21-08-25	Thu	130.18	6.39	419.1k	5.2%
20-08-25	Wed	123.79	5	214.47k	4.2%
19-08-25	Tue	118.79	-5.59	336.44k	-4.5%
18-08-25	Mon	124.38	-0.78	48.96k	-0.6%
14-08-25	Thu	125.16	-1.36	64.74k	-1.1%
13-08-25	Wed	126.52	-1.17	46.12k	-0.9%
12-08-25	Tue	127.69	1.09	82.17k	0.9%
11-08-25	Mon	126.6	0.35	110.16k	0.3%
08-08-25	Fri	126.25	0.96	57.71k	0.8%
07-08-25	Thu	125.29	-0.68	54.44k	-0.5%
06-08-25	Wed	125.97	-0.31	137.52k	-0.2%
05-08-25	Tue	126.28	-2.04	163.82k	-1.6%
04-08-25	Mon	128.98	-2.7	144.61k	-2.1%
01-08-25	Fri	131.02	0.23	65.36k	0.2%
31-07-25	Thu	130.79	4.44	167.72k	3.5%
30-07-25	Wed	126.35	-6.91	283.48k	-5.2%
29-07-25	Tue	133.26	-12.92	605.03k	-8.8%
28-07-25	Mon	146.18	0.8	342.99k	0.6%
25-07-25	Fri	145.38	2.09	312.65k	1.5%
24-07-25	Thu	143.29	1.05	667.25k	0.7%
23-07-25	Wed	142.24	0.03	108.12k	0.0%
22-07-25	Tue	142.21	1.02	205.64k	0.7%
21-07-25	Mon	141.19	-5.06	435.08k	-3.5%
18-07-25	Fri	146.25	0.58	379.78k	0.4%
17-07-25	Thu	145.67	-1.78	324.43k	-1.2%
16-07-25	Wed	147.45	5.42	468.43k	3.8%
15-07-25	Tue	142.03	-2.63	947.39k	-1.8%
14-07-25	Mon	144.66	5.59	361.48k	4.0%
11-07-25	Fri	139.07	-2.72	318.89k	-1.9%
10-07-25	Thu	141.79	-0.34	102.35k	-0.2%
09-07-25	Wed	142.13	-0.98	205.52k	-0.7%
08-07-25	Tue	143.11	-1.54	132.35k	-1.1%
07-07-25	Mon	144.65	-0.58	270.56k	-0.4%
04-07-25	Fri	145.23	-0.86	181k	-0.6%
03-07-25	Thu	146.09	0.56	446.13k	0.4%
02-07-25	Wed	145.53	5.58	2.18m	4.0%
01-07-25	Tue	139.95	-2.01	1m	-1.4%
30-06-25	Mon	141.96	0.94	1.81m	0.7%
27-06-25	Fri	141.02	2.76	3.55m	2.0%
26-06-25	Thu	138.26	-0.47	86.65k	-0.3%
25-06-25	Wed	138.73	0.14	90.92k	0.1%
24-06-25	Tue	138.59	1.08	43.91k	0.8%
23-06-25	Mon	137.51	-4.94	90.59k	-3.5%
20-06-25	Fri	142.45	-0.82	72.32k	-0.6%
19-06-25	Thu	143.27	0.67	96.12k	0.5%
18-06-25	Wed	142.6	-0.44	81.54k	-0.3%
17-06-25	Tue	143.04	1.77	123.37k	1.3%
16-06-25	Mon	141.27	-2.17	58.55k	-1.5%
13-06-25	Fri	143.44	0.01	89.11k	0.0%